City Insurance PLC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	100.90	102.00	100.90	101.30	101.30	-	489,242
May 4, 2026	101.30	101.90	100.60	101.30	101.30	0.10%	182,105
May 3, 2026	100.80	103.20	100.80	101.20	101.20	0.20%	58,141
Apr 30, 2026	101.00	101.40	100.60	101.00	101.00	0.10%	385,558
Apr 29, 2026	100.90	102.00	100.90	100.90	100.90	-0.39%	104,205
Apr 28, 2026	101.30	101.70	100.50	101.30	101.30	-	242,560
Apr 27, 2026	101.30	102.30	100.10	101.30	101.30	-0.39%	359,005
Apr 26, 2026	103.90	103.90	100.30	101.70	101.70	0.20%	511,215
Apr 23, 2026	99.80	102.00	99.80	101.50	101.50	0.79%	184,603
Apr 22, 2026	101.20	102.80	99.90	100.70	100.70	0.30%	266,739
Apr 21, 2026	99.80	101.30	99.80	100.40	100.40	-0.10%	174,480
Apr 20, 2026	100.50	101.00	99.60	100.50	100.50	0.10%	204,291
Apr 19, 2026	99.90	100.60	99.70	100.40	100.40	0.40%	163,021
Apr 16, 2026	100.00	100.90	99.50	100.00	100.00	-	162,145
Apr 15, 2026	100.80	101.60	99.90	100.00	100.00	-0.79%	114,756
Apr 13, 2026	102.00	102.00	100.20	100.80	100.80	-0.40%	160,750
Apr 12, 2026	99.70	103.30	99.70	101.20	101.20	0.90%	317,158
Apr 9, 2026	99.50	100.90	99.50	100.30	100.30	0.30%	264,605
Apr 8, 2026	98.90	101.90	98.90	100.00	100.00	0.30%	269,819
Apr 7, 2026	98.90	102.30	98.90	99.70	99.70	0.61%	391,724
Apr 6, 2026	99.10	107.20	98.70	99.10	99.10	-0.70%	501,510
Apr 5, 2026	99.20	101.90	98.70	99.80	99.80	0.60%	367,663
Apr 2, 2026	99.20	99.70	98.60	99.20	99.20	0.40%	114,145
Apr 1, 2026	98.80	99.80	98.60	98.80	98.80	-0.40%	179,779
Mar 31, 2026	99.20	99.70	98.50	99.20	99.20	0.20%	295,150
Mar 30, 2026	99.00	102.00	98.40	99.00	99.00	0.20%	368,158
Mar 29, 2026	99.70	99.70	98.20	98.80	98.80	-0.10%	450,135
Mar 25, 2026	98.30	99.30	98.20	98.90	98.90	0.41%	231,943
Mar 24, 2026	98.90	99.40	98.20	98.50	98.50	-0.40%	179,586
Mar 16, 2026	99.00	99.00	98.40	98.90	98.90	0.51%	253,106
Mar 15, 2026	99.00	99.20	98.00	98.40	98.40	-0.40%	192,637
Mar 12, 2026	97.40	99.60	97.40	98.80	98.80	0.51%	424,768
Mar 11, 2026	97.20	99.40	96.40	98.30	98.30	1.34%	234,843
Mar 10, 2026	94.80	98.40	94.70	97.00	97.00	2.32%	484,131
Mar 9, 2026	95.00	95.40	94.00	94.80	94.80	-0.21%	546,069
Mar 8, 2026	90.70	95.80	90.50	95.00	95.00	5.09%	793,140
Mar 5, 2026	90.40	91.70	90.10	90.40	90.40	-0.88%	148,642
Mar 3, 2026	90.00	91.80	89.40	91.20	90.20	1.56%	513,316
Mar 2, 2026	85.70	90.30	85.70	89.80	88.82	3.82%	377,255
Mar 1, 2026	85.40	86.80	85.10	86.50	85.55	1.05%	275,732
Feb 26, 2026	85.70	86.30	85.20	85.60	84.66	-0.35%	609,811
Feb 25, 2026	85.90	86.50	85.60	85.90	84.96	-0.23%	439,766
Feb 24, 2026	85.50	86.50	85.30	86.10	85.16	0.82%	277,041
Feb 23, 2026	85.50	85.70	85.30	85.40	84.46	0.23%	969,233
Feb 22, 2026	84.90	85.80	84.90	85.20	84.27	0.24%	81,656
Feb 19, 2026	85.00	86.00	84.90	85.00	84.07	-0.23%	82,012
Feb 18, 2026	85.40	85.50	85.10	85.20	84.27	-0.12%	39,224
Feb 17, 2026	85.70	85.70	85.20	85.30	84.36	-0.47%	105,003
Feb 16, 2026	85.10	86.00	85.10	85.70	84.76	0.59%	239,310
Feb 15, 2026	85.30	85.80	84.90	85.20	84.27	-0.12%	254,200